PER
2012/09/03～2013/01/31
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 |
| 01/31 | 943 | 955 | 928 | 949 | +0.64% | 2,690,200 | 2446億640万 | +9.97% | 71.4 | 1.54 |
| 01/30 | 919 | 944 | 909 | 943 | +2.28% | 2,424,200 | 2430億5988万 | +10.42% | 70.95 | 1.53 |
| 01/29 | 883 | 924 | 880 | 922 | +4.42% | 3,231,200 | 2376億4710万 | +9.11% | 69.37 | 1.5 |
| 01/28 | 938 | 939 | 883 | 883 | -3.81% | 3,338,800 | 2275億9478万 | +5.5% | 66.43 | 1.43 |
| 01/25 | 910 | 928 | 894 | 918 | +4.32% | 3,567,800 | 2366億1609万 | +10.47% | 69.06 | 1.49 |
| 01/24 | 881 | 904 | 856 | 880 | -1.79% | 5,752,500 | 2268億2153万 | +6.93% | 66.21 | 1.43 |
| 01/23 | 918 | 928 | 894 | 896 | -5.49% | 3,862,500 | 2309億4555万 | +9.67% | 67.41 | 1.45 |
| 01/22 | 959 | 964 | 921 | 948 | -1.56% | 4,010,900 | 2443億4864万 | +17.04% | 71.32 | 1.54 |
| 01/21 | 939 | 977 | 915 | 963 | +2.67% | 5,385,900 | 2482億1492万 | +20.53% | 72.45 | 1.56 |
| 01/18 | 881 | 939 | 876 | 938 | +11.67% | 6,731,100 | 2417億7113万 | +19.64% | 70.57 | 1.52 |
| 01/17 | 856 | 862 | 826 | 840 | -0.94% | 3,630,100 | 2165億1146万 | +9.09% | 63.2 | 1.36 |
| 01/16 | 858 | 875 | 844 | 848 | -2.19% | 4,003,600 | 2185億7347万 | +11.58% | 63.8 | 1.38 |
| 01/15 | 866 | 882 | 861 | 867 | +1.52% | 3,061,500 | 2234億7075万 | +15.75% | 65.23 | 1.41 |
| 01/11 | 862 | 864 | 840 | 854 | +0.59% | 3,103,300 | 2201億1998万 | +15.88% | 64.25 | 1.39 |
| 01/10 | 822 | 863 | 822 | 849 | +3.54% | 3,694,100 | 2188億3122万 | +16.94% | 63.87 | 1.38 |
| 01/09 | 800 | 839 | 796 | 820 | +0.24% | 3,015,600 | 2113億5642万 | +14.53% | 61.69 | 1.33 |
| 01/08 | 846 | 846 | 809 | 818 | -3.76% | 3,411,700 | 2108億4092万 | +16.03% | 61.54 | 1.33 |
| 01/07 | 888 | 888 | 845 | 850 | -3.08% | 3,656,300 | 2190億8897万 | +22.3% | 63.95 | 1.38 |
| 01/04 | 860 | 879 | 853 | 877 | +4.4% | 4,249,700 | 2260億4827万 | +28.03% | 65.98 | 1.42 |
| 2012 |
| 12/28 | 857 | 861 | 821 | 840 | -1.41% | 4,267,500 | - | +24.81% | - | - |
| 12/27 | 820 | 855 | 812 | 852 | +5.58% | 5,994,100 | - | +28.7% | - | - |
| 12/26 | 756 | 808 | 749 | 807 | +7.46% | 4,779,100 | - | +24.15% | - | - |
| 12/25 | 734 | 757 | 731 | 751 | +4.02% | 2,775,100 | - | +16.98% | - | - |
| 12/21 | 745 | 760 | 710 | 722 | -1.37% | 4,549,500 | - | +13.7% | - | - |
| 12/20 | 739 | 742 | 719 | 732 | -0.68% | 3,844,600 | - | +16.38% | - | - |
| 12/19 | 726 | 740 | 717 | 737 | +1.8% | 3,146,600 | - | +18.68% | - | - |
| 12/18 | 716 | 727 | 706 | 724 | +0.7% | 2,598,000 | - | +18.3% | - | - |
| 12/17 | 741 | 742 | 714 | 719 | -0.28% | 2,983,500 | - | +19.04% | - | - |
| 12/14 | 710 | 732 | 695 | 721 | +1.12% | 5,487,300 | - | +20.97% | - | - |
| 12/13 | 738 | 746 | 711 | 713 | -3.65% | 6,635,000 | - | +21.26% | - | - |
| 12/12 | 717 | 760 | 709 | 740 | +3.21% | 10,517,900 | - | +27.15% | - | - |
| 12/11 | 710 | 763 | 708 | 717 | +5.44% | 23,769,900 | - | +24.91% | - | - |
| 12/10 | 680 | 680 | 680 | 680 | +17.24% | 510,300 | - | +19.72% | - | - |
| 12/07 | 588 | 591 | 576 | 580 | -1.19% | 3,002,800 | - | +3.02% | - | - |
| 12/06 | 589 | 592 | 584 | 587 | +0.34% | 2,557,000 | - | +4.45% | - | - |
| 12/05 | 574 | 590 | 571 | 585 | +1.21% | 1,872,400 | - | +4.28% | - | - |
| 12/04 | 573 | 579 | 567 | 578 | -0.34% | 2,096,100 | - | +3.4% | - | - |
| 12/03 | 582 | 583 | 573 | 580 | +0.69% | 1,713,300 | - | +4.13% | - | - |
| 11/30 | 584 | 590 | 575 | 576 | -1.03% | 2,019,200 | - | +3.6% | - | - |
| 11/29 | 570 | 582 | 568 | 582 | +4.11% | 1,773,600 | - | +4.86% | - | - |
| 11/28 | 570 | 571 | 556 | 559 | -3.12% | 2,763,100 | - | +0.9% | - | - |
| 11/27 | 589 | 595 | 572 | 577 | -2.53% | 2,624,500 | - | +4.15% | - | - |
| 11/26 | 590 | 608 | 590 | 592 | +2.78% | 3,103,200 | - | +6.86% | - | - |
| 11/22 | 576 | 583 | 568 | 576 | +1.77% | 3,229,900 | - | +4.16% | - | - |
| 11/21 | 564 | 581 | 560 | 566 | +1.43% | 3,963,500 | - | +2.35% | - | - |
| 11/20 | 588 | 588 | 557 | 558 | -4.94% | 4,196,400 | - | +1.09% | - | - |
| 11/19 | 607 | 617 | 586 | 587 | -0.84% | 3,231,500 | - | +6.53% | - | - |
| 11/16 | 568 | 602 | 568 | 592 | +4.59% | 4,498,800 | - | +7.83% | - | - |
| 11/15 | 531 | 568 | 528 | 566 | +8.02% | 4,063,200 | - | +3.66% | - | - |
| 11/14 | 517 | 524 | 514 | 524 | +1.35% | 993,900 | - | -3.68% | - | - |
| 11/13 | 520 | 521 | 507 | 517 | -0.19% | 1,832,400 | - | -4.79% | - | - |
| 11/12 | 520 | 529 | 516 | 518 | -1.33% | 1,782,900 | - | -4.6% | - | - |
| 11/09 | 522 | 527 | 517 | 525 | -1.13% | 2,329,500 | - | -3.49% | - | - |
| 11/08 | 543 | 547 | 530 | 531 | -4.84% | 3,050,500 | - | -2.21% | - | - |
| 11/07 | 560 | 564 | 548 | 558 | +1.45% | 2,187,000 | - | +2.95% | - | - |
| 11/06 | 553 | 554 | 547 | 550 | -1.61% | 1,154,600 | - | +1.66% | - | - |
| 11/05 | 556 | 561 | 555 | 559 | -0.53% | 870,900 | - | +3.52% | - | - |
| 11/02 | 560 | 564 | 556 | 562 | +2.18% | 1,292,200 | - | +4.27% | - | - |
| 11/01 | 545 | 552 | 541 | 550 | +0.73% | 1,233,500 | - | +2.23% | - | - |
| 10/31 | 542 | 550 | 541 | 546 | +1.68% | 1,323,500 | 1407億3244万 | +1.49% | 41.08 | 0.89 |
| 10/30 | 538 | 553 | 534 | 537 | +0.19% | 1,988,400 | - | -0.19% | - | - |
| 10/29 | 540 | 543 | 532 | 536 | -1.65% | 1,887,200 | - | -0.74% | - | - |
| 10/26 | 560 | 569 | 545 | 545 | -2.15% | 2,223,900 | - | +0.74% | - | - |
| 10/25 | 553 | 561 | 547 | 557 | +0.72% | 2,380,000 | - | +2.77% | - | - |
| 10/24 | 552 | 564 | 547 | 553 | -1.25% | 1,953,700 | - | +1.65% | - | - |
| 10/23 | 579 | 586 | 560 | 560 | -2.27% | 2,014,600 | - | +2.56% | - | - |
| 10/22 | 554 | 579 | 552 | 573 | -0.17% | 1,967,900 | - | +4.95% | - | - |
| 10/19 | 567 | 577 | 560 | 574 | +0.17% | 1,971,000 | - | +5.32% | - | - |
| 10/18 | 547 | 574 | 542 | 573 | +6.7% | 3,789,400 | - | +5.33% | - | - |
| 10/17 | 543 | 547 | 534 | 537 | 0% | 2,535,600 | - | -1.1% | - | - |
| 10/16 | 538 | 543 | 527 | 537 | -0.56% | 2,534,000 | - | -1.47% | - | - |
| 10/15 | 516 | 540 | 513 | 540 | +4.25% | 3,047,000 | - | -1.46% | - | - |
| 10/12 | 511 | 525 | 510 | 518 | +1.37% | 2,379,500 | - | -5.82% | - | - |
| 10/11 | 498 | 520 | 494 | 511 | +1.79% | 3,202,300 | - | -7.59% | - | - |
| 10/10 | 500 | 514 | 499 | 502 | -3.09% | 2,589,800 | - | -9.87% | - | - |
| 10/09 | 526 | 534 | 517 | 518 | -4.43% | 2,282,100 | - | -7.5% | - | - |
| 10/05 | 519 | 543 | 518 | 542 | +5.86% | 4,170,400 | - | -3.73% | - | - |
| 10/04 | 509 | 520 | 480 | 512 | +0.39% | 5,067,600 | - | -9.54% | - | - |
| 10/03 | 523 | 530 | 507 | 510 | -3.95% | 2,761,400 | - | -10.68% | - | - |
| 10/02 | 531 | 536 | 524 | 531 | +1.34% | 1,835,100 | - | -7.65% | - | - |
| 10/01 | 520 | 532 | 517 | 524 | -0.38% | 2,076,300 | - | -9.66% | - | - |
| 09/28 | 539 | 541 | 525 | 526 | -1.5% | 3,334,700 | - | -10.09% | - | - |
| 09/27 | 540 | 545 | 532 | 534 | -2.38% | 2,935,900 | - | -9.49% | - | - |
| 09/26 | 550 | 562 | 545 | 547 | -3.19% | 2,188,600 | - | -8.07% | - | - |
| 09/25 | 559 | 568 | 547 | 565 | 0% | 2,256,300 | - | -5.68% | - | - |
| 09/24 | 568 | 576 | 560 | 565 | -1.74% | 1,999,400 | - | -6.15% | - | - |
| 09/21 | 575 | 585 | 572 | 575 | +0.35% | 2,485,700 | - | -4.96% | - | - |
| 09/20 | 591 | 596 | 572 | 573 | -4.34% | 3,499,800 | - | -5.6% | - | - |
| 09/19 | 589 | 608 | 580 | 599 | +1.18% | 3,846,500 | - | -1.48% | - | - |
| 09/18 | 589 | 599 | 578 | 592 | +3.14% | 4,041,400 | - | -2.63% | - | - |
| 09/14 | 560 | 582 | 555 | 574 | +4.17% | 4,179,300 | - | -5.75% | - | - |
| 09/13 | 545 | 556 | 536 | 551 | +0.18% | 2,667,300 | - | -9.82% | - | - |
| 09/12 | 538 | 550 | 527 | 550 | +2.23% | 4,275,300 | - | -10.28% | - | - |
| 09/11 | 565 | 566 | 534 | 538 | -7.4% | 6,011,200 | - | -12.52% | - | - |
| 09/10 | 634 | 634 | 579 | 581 | -6.74% | 6,441,500 | - | -5.83% | - | - |
| 09/07 | 624 | 628 | 603 | 623 | +4.01% | 2,791,100 | - | +1.14% | - | - |
| 09/06 | 591 | 612 | 583 | 599 | +1.87% | 2,873,800 | - | -2.28% | - | - |
| 09/05 | 596 | 599 | 586 | 588 | -1.67% | 2,623,800 | - | -4.08% | - | - |
| 09/04 | 586 | 603 | 577 | 598 | +0.84% | 2,838,000 | - | -2.45% | - | - |
| 09/03 | 593 | 604 | 571 | 593 | +0.51% | 3,003,100 | - | -3.26% | - | - |
